Assurant Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	293.13	293.13	283.00	287.33	287.33	20
2026-10-22	286.56	288.47	282.18	287.85	287.85	242
2026-10-21	285.02	285.32	280.78	284.65	284.65	19
2026-10-20	283.00	284.76	279.82	284.17	284.17	1
2026-10-19	278.99	284.31	278.99	281.42	281.42	6
2026-10-16	285.41	285.43	281.71	281.71	281.71	17
2026-10-15	280.75	282.70	275.12	281.43	281.43	116
2026-10-14	267.29	274.53	266.93	273.76	273.76	5
2026-10-13	273.70	273.90	263.98	270.51	270.51	891
2026-10-12	271.94	271.94	265.40	269.54	269.54	11
2026-10-09	272.35	275.15	265.79	269.57	269.57	187
2026-10-08	266.64	273.02	261.27	273.02	273.02	16
2026-10-07	272.85	272.85	268.80	269.90	269.90	369
2026-10-06	268.27	268.84	263.01	268.53	268.53	543
2026-10-05	265.32	269.54	265.32	268.72	268.72	606
2026-10-02	264.38	268.91	261.80	267.83	267.83	1,263
2026-10-01	260.87	266.90	260.87	266.11	266.11	880
2026-09-30	266.23	266.49	260.01	264.53	264.53	1
2026-09-29	264.76	266.30	260.86	261.57	261.57	7
2026-09-28	264.69	267.00	258.90	264.89	264.89	265
2026-09-25	264.64	266.36	261.71	265.31	265.31	42
2026-09-24	268.25	268.25	262.02	262.02	262.02	249
2026-09-23	270.00	273.68	266.90	271.38	271.38	12
2026-09-22	276.75	286.99	274.25	276.03	276.03	65
2026-09-21	283.60	285.56	277.56	280.44	280.44	87
2026-09-18	283.81	288.14	280.44	281.23	281.23	474
2026-09-17	281.58	288.33	279.87	285.06	285.06	527
2026-09-16	287.33	287.33	284.54	284.54	284.54	216
2026-09-15	282.26	286.26	280.41	284.70	284.70	691
2026-09-14	288.69	288.69	282.30	283.13	283.13	330
2026-09-11	286.29	286.29	281.50	282.32	282.32	286
2026-09-10	282.24	284.38	279.48	280.29	280.29	453
2026-09-09	282.16	282.16	278.11	282.09	282.09	315
2026-09-08	282.92	287.32	280.82	283.98	283.98	290
2026-09-04	290.63	290.63	285.60	285.60	285.60	2
2026-09-03	283.05	289.67	283.05	287.72	287.72	17
2026-09-02	288.12	288.12	284.47	284.47	284.47	2
2026-09-01	280.46	285.29	280.46	280.72	280.72	27
2026-08-28	283.02	288.09	283.02	286.90	286.90	7
2026-08-27	282.74	289.29	278.26	286.86	285.98	11
2026-08-26	283.76	290.62	282.87	288.08	287.20	23
2026-08-25	291.71	291.71	282.92	284.18	283.31	7
2026-08-24	278.78	288.06	278.78	286.46	285.58	30
2026-08-21	277.01	285.75	277.01	284.80	283.93	6
2026-08-20	280.25	283.28	273.74	283.28	282.41	29
2026-08-19	289.47	289.47	279.74	281.16	280.30	14
2026-08-18	279.79	287.58	275.41	283.11	282.24	931
2026-08-17	283.67	286.00	279.90	282.11	281.24	8
2026-08-14	282.25	285.99	271.13	282.31	281.44	82
2026-08-13	290.50	294.67	281.35	281.35	280.49	214
2026-08-12	281.41	286.49	278.60	283.23	282.36	50
2026-08-11	290.09	292.99	281.13	285.62	284.74	14
2026-08-10	288.22	289.90	277.19	287.86	286.98	24
2026-08-07	295.59	301.00	291.55	293.18	292.28	11
2026-08-06	308.60	308.60	292.25	294.06	293.16	213
2026-08-05	284.87	302.17	277.19	297.06	296.15	52
2026-08-04	284.68	284.68	279.09	282.32	281.45	180
2026-08-03	283.07	284.01	274.67	281.61	280.75	15
2026-07-31	271.13	284.88	271.13	281.64	280.78	14
2026-07-30	283.81	285.00	276.00	282.40	281.53	5

Page 1 of 17 · 1,005 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8800 USD
2026-06-05	0.8800 USD
2026-02-16	0.8800 USD
2025-11-28	0.8800 USD
2025-09-01	0.8000 USD
2025-06-06	0.8000 USD
2025-02-03	0.8000 USD
2024-12-09	0.8000 USD
2024-09-03	0.7200 USD
2024-06-10	0.7200 USD
2024-02-02	0.7200 USD
2023-11-24	0.7200 USD
2023-08-25	0.7000 USD
2023-05-26	0.7000 USD
2023-02-24	0.7000 USD
2022-11-25	0.7000 USD
2022-08-26	0.6800 USD
2022-05-27	0.6800 USD
2022-02-25	0.6800 USD
2021-11-26	0.6800 USD
2021-08-27	0.6600 USD
2021-05-28	0.6600 USD
2021-02-19	0.6600 USD
2020-11-27	0.6600 USD
2020-08-28	0.6300 USD
2020-05-22	0.6300 USD
2020-02-21	0.6300 USD
2019-11-22	0.6300 USD
2019-08-23	0.6000 USD
2019-05-24	0.6000 USD
2019-02-22	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.